Propel Holdings Inc. (TSX:PRL)
Canada · Delayed Price · Currency is CAD 24.05
-1.38 (-5.43%)
Feb 5, 2026, 10:40 AM EST
Propel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 25.25 | 25.25 | 25.24 | 25.25 | - | -0.71% | 200,355 |
| Feb 4, 2026 | 24.76 | 25.52 | 24.37 | 25.43 | 25.43 | 2.96% | 203,618 |
| Feb 3, 2026 | 25.95 | 25.95 | 24.27 | 24.70 | 24.70 | -4.45% | 404,325 |
| Feb 2, 2026 | 24.40 | 25.92 | 24.18 | 25.85 | 25.85 | 6.07% | 479,208 |
| Jan 30, 2026 | 23.87 | 24.40 | 23.70 | 24.37 | 24.37 | 1.12% | 204,650 |
| Jan 29, 2026 | 24.40 | 24.41 | 23.55 | 24.10 | 24.10 | -0.82% | 198,138 |
| Jan 28, 2026 | 24.48 | 24.48 | 23.88 | 24.30 | 24.30 | -0.08% | 122,188 |
| Jan 27, 2026 | 24.01 | 24.48 | 23.76 | 24.32 | 24.32 | 1.33% | 150,187 |
| Jan 26, 2026 | 23.98 | 24.10 | 23.50 | 24.00 | 24.00 | 0.13% | 146,393 |
| Jan 23, 2026 | 24.30 | 24.33 | 23.64 | 23.97 | 23.97 | -1.44% | 145,407 |
| Jan 22, 2026 | 24.50 | 24.76 | 24.11 | 24.32 | 24.32 | 0.58% | 185,838 |
| Jan 21, 2026 | 23.39 | 24.47 | 23.37 | 24.18 | 24.18 | 3.25% | 273,759 |
| Jan 20, 2026 | 23.88 | 23.90 | 23.04 | 23.42 | 23.42 | -3.10% | 192,789 |
| Jan 19, 2026 | 23.68 | 24.28 | 23.08 | 24.17 | 24.17 | 1.55% | 233,710 |
| Jan 16, 2026 | 23.23 | 23.83 | 23.09 | 23.80 | 23.80 | 2.37% | 198,309 |
| Jan 15, 2026 | 22.73 | 23.58 | 22.64 | 23.25 | 23.25 | 2.33% | 205,767 |
| Jan 14, 2026 | 22.94 | 23.16 | 22.63 | 22.72 | 22.72 | -1.13% | 229,451 |
| Jan 13, 2026 | 23.76 | 23.80 | 22.86 | 22.98 | 22.98 | -3.16% | 351,902 |
| Jan 12, 2026 | 24.15 | 24.15 | 23.23 | 23.73 | 23.73 | -2.14% | 373,106 |
| Jan 9, 2026 | 24.15 | 24.44 | 23.89 | 24.25 | 24.25 | 1.38% | 174,872 |
| Jan 8, 2026 | 24.00 | 24.12 | 23.65 | 23.92 | 23.92 | -0.29% | 181,573 |
| Jan 7, 2026 | 24.60 | 24.60 | 23.61 | 23.99 | 23.99 | -2.40% | 249,361 |
| Jan 6, 2026 | 24.03 | 24.80 | 23.85 | 24.58 | 24.58 | 2.42% | 206,618 |
| Jan 5, 2026 | 24.31 | 24.70 | 23.81 | 24.00 | 24.00 | -1.80% | 157,939 |
| Jan 2, 2026 | 25.09 | 25.50 | 24.09 | 24.44 | 24.44 | -2.04% | 276,315 |
| Dec 31, 2025 | 24.85 | 25.10 | 24.75 | 24.95 | 24.95 | 0.85% | 85,517 |
| Dec 30, 2025 | 25.35 | 25.35 | 24.70 | 24.74 | 24.74 | -1.59% | 126,232 |
| Dec 29, 2025 | 25.05 | 25.60 | 25.05 | 25.14 | 25.14 | -0.40% | 78,177 |
| Dec 24, 2025 | 24.88 | 25.38 | 24.56 | 25.24 | 25.24 | 1.45% | 66,883 |
| Dec 23, 2025 | 24.85 | 25.06 | 24.79 | 24.88 | 24.88 | - | 148,985 |
| Dec 22, 2025 | 25.69 | 26.26 | 24.81 | 24.88 | 24.88 | -2.81% | 299,698 |
| Dec 19, 2025 | 25.03 | 25.62 | 25.01 | 25.60 | 25.60 | 2.77% | 264,718 |
| Dec 18, 2025 | 24.80 | 25.39 | 24.65 | 24.91 | 24.91 | 1.34% | 164,803 |
| Dec 17, 2025 | 24.75 | 25.23 | 24.45 | 24.58 | 24.58 | -0.41% | 132,715 |
| Dec 16, 2025 | 24.08 | 24.95 | 24.08 | 24.68 | 24.68 | 2.49% | 130,401 |
| Dec 15, 2025 | 24.48 | 24.65 | 23.57 | 24.08 | 24.08 | -1.75% | 204,695 |
| Dec 12, 2025 | 25.39 | 25.44 | 24.34 | 24.51 | 24.51 | -3.43% | 286,347 |
| Dec 11, 2025 | 25.21 | 25.65 | 24.78 | 25.38 | 25.38 | -0.12% | 131,579 |
| Dec 10, 2025 | 24.59 | 25.60 | 24.59 | 25.41 | 25.41 | 3.21% | 234,102 |
| Dec 9, 2025 | 25.49 | 25.50 | 24.62 | 24.62 | 24.62 | -3.41% | 288,023 |
| Dec 8, 2025 | 26.10 | 26.25 | 25.40 | 25.49 | 25.49 | -1.73% | 239,743 |
| Dec 5, 2025 | 26.55 | 26.60 | 25.78 | 25.94 | 25.94 | -2.48% | 253,049 |
| Dec 4, 2025 | 27.06 | 27.87 | 26.57 | 26.60 | 26.60 | -0.37% | 420,072 |
| Dec 3, 2025 | 25.07 | 27.72 | 24.73 | 26.70 | 26.70 | 7.01% | 684,419 |
| Dec 2, 2025 | 24.14 | 25.76 | 23.53 | 24.95 | 24.95 | 5.14% | 510,904 |
| Dec 1, 2025 | 24.83 | 24.85 | 23.73 | 23.73 | 23.73 | -5.50% | 192,384 |
| Nov 28, 2025 | 25.33 | 25.38 | 24.54 | 25.11 | 25.11 | -1.10% | 204,709 |
| Nov 27, 2025 | 24.75 | 25.49 | 24.44 | 25.39 | 25.39 | 2.92% | 238,310 |
| Nov 26, 2025 | 22.90 | 24.81 | 22.90 | 24.67 | 24.67 | 8.44% | 523,821 |
| Nov 25, 2025 | 21.99 | 22.84 | 21.71 | 22.75 | 22.75 | 4.45% | 250,573 |